Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.673 | 5.673 | 5.227 | 5.227 | 471,996 | -0.44(-7.73%) |
Oct 28, 2016 | 5.763 | 5.798 | 5.629 | 5.664 | 363,510 | -0.14(-2.46%) |
Oct 27, 2016 | 5.772 | 5.852 | 5.700 | 5.807 | 261,893 | +0.08(+1.40%) |
Oct 26, 2016 | 5.834 | 5.905 | 5.700 | 5.727 | 275,046 | -0.12(-1.99%) |
Oct 25, 2016 | 5.897 | 5.959 | 5.825 | 5.843 | 250,762 | -0.05(-0.91%) |
Oct 24, 2016 | 6.120 | 6.139 | 5.888 | 5.897 | 271,265 | -0.21(-3.51%) |
Oct 21, 2016 | 5.995 | 6.191 | 5.968 | 6.111 | 297,594 | +0.06(+1.03%) |
Oct 20, 2016 | 5.870 | 6.111 | 5.865 | 6.048 | 361,478 | +0.15(+2.58%) |
Oct 19, 2016 | 5.941 | 6.031 | 5.879 | 5.897 | 448,874 | +0.02(+0.30%) |
Oct 18, 2016 | 6.004 | 6.004 | 5.861 | 5.879 | 238,912 | +0.00(+0.00%) |
Oct 17, 2016 | 5.941 | 5.941 | 5.870 | 5.879 | 209,135 | -0.03(-0.45%) |
Oct 14, 2016 | 5.986 | 6.013 | 5.852 | 5.906 | 403,336 | -0.04(-0.75%) |
Oct 13, 2016 | 6.040 | 6.057 | 5.941 | 5.950 | 394,638 | -0.17(-2.77%) |
Oct 12, 2016 | 6.174 | 6.218 | 6.041 | 6.120 | 233,886 | -0.05(-0.87%) |
Oct 11, 2016 | 6.317 | 6.334 | 6.129 | 6.174 | 254,306 | -0.18(-2.81%) |
Oct 10, 2016 | 6.459 | 6.513 | 6.325 | 6.352 | 159,464 | -0.04(-0.56%) |
Oct 07, 2016 | 6.468 | 6.540 | 6.361 | 6.388 | 182,971 | -0.09(-1.38%) |
Oct 06, 2016 | 6.370 | 6.486 | 6.339 | 6.477 | 224,535 | +0.13(+2.11%) |
Oct 05, 2016 | 6.379 | 6.451 | 6.325 | 6.343 | 192,762 | +0.03(+0.42%) |
Oct 04, 2016 | 6.290 | 6.379 | 6.245 | 6.317 | 238,487 | +0.04(+0.57%) |
Oct 03, 2016 | 6.120 | 6.379 | 6.066 | 6.281 | 296,391 | -0.01(-0.14%) |
Sep 30, 2016 | 6.424 | 6.424 | 6.227 | 6.290 | 389,822 | -0.04(-0.57%) |
Sep 29, 2016 | 6.549 | 6.629 | 6.299 | 6.325 | 202,358 | -0.19(-2.88%) |
Sep 28, 2016 | 6.352 | 6.558 | 6.214 | 6.513 | 344,813 | +0.19(+2.97%) |
Sep 27, 2016 | 6.308 | 6.370 | 6.191 | 6.325 | 321,603 | -0.02(-0.28%) |
Sep 26, 2016 | 6.486 | 6.486 | 6.325 | 6.343 | 294,223 | +0.04(+0.57%) |
Sep 23, 2016 | 6.477 | 6.504 | 6.299 | 6.308 | 219,843 | -0.17(-2.62%) |
Sep 22, 2016 | 6.361 | 6.504 | 6.237 | 6.477 | 815,368 | +0.20(+3.13%) |
Sep 21, 2016 | 6.272 | 6.299 | 6.120 | 6.281 | 370,759 | +0.11(+1.74%) |
Sep 20, 2016 | 6.334 | 6.379 | 6.174 | 6.174 | 516,284 | -0.16(-2.54%) |
Sep 19, 2016 | 6.459 | 6.513 | 6.308 | 6.334 | 340,398 | -0.04(-0.56%) |
Sep 16, 2016 | 6.209 | 6.406 | 6.183 | 6.370 | 259,698 | +0.08(+1.28%) |
Sep 15, 2016 | 6.317 | 6.406 | 6.245 | 6.290 | 175,956 | -0.03(-0.42%) |
Sep 14, 2016 | 6.334 | 6.415 | 6.254 | 6.317 | 343,939 | -0.04(-0.56%) |
Sep 13, 2016 | 6.325 | 6.433 | 6.263 | 6.352 | 364,818 | -0.13(-1.93%) |
Sep 12, 2016 | 6.397 | 6.513 | 6.308 | 6.477 | 451,899 | +0.01(+0.14%) |
Sep 09, 2016 | 6.620 | 6.674 | 6.459 | 6.468 | 271,144 | -0.22(-3.34%) |
Sep 08, 2016 | 6.567 | 6.719 | 6.477 | 6.692 | 332,141 | +0.24(+3.74%) |
Sep 07, 2016 | 6.388 | 6.504 | 6.290 | 6.451 | 531,823 | +0.06(+0.98%) |
Sep 06, 2016 | 6.343 | 6.442 | 6.263 | 6.388 | 328,289 | +0.05(+0.85%) |
Sep 02, 2016 | 6.245 | 6.334 | 6.334 | 6.334 | 312,168 | +0.09(+1.43%) |
Sep 01, 2016 | 6.406 | 6.406 | 6.129 | 6.245 | 410,179 | -0.21(-3.19%) |
Aug 31, 2016 | 6.272 | 6.558 | 6.236 | 6.451 | 551,953 | +0.13(+2.12%) |
Aug 30, 2016 | 6.334 | 6.406 | 6.218 | 6.317 | 539,439 | +0.00(+0.00%) |
Aug 29, 2016 | 6.343 | 6.486 | 6.299 | 6.317 | 274,150 | -0.06(-0.98%) |
Aug 26, 2016 | 6.361 | 6.549 | 6.272 | 6.379 | 441,191 | +0.03(+0.42%) |
Aug 25, 2016 | 6.540 | 6.710 | 6.209 | 6.352 | 1,107,398 | -0.45(-6.57%) |
Aug 24, 2016 | 7.031 | 7.067 | 6.763 | 6.799 | 343,902 | -0.21(-2.93%) |
Aug 23, 2016 | 7.004 | 7.130 | 6.960 | 7.004 | 189,643 | +0.04(+0.51%) |
Aug 22, 2016 | 7.067 | 7.067 | 6.915 | 6.969 | 187,072 | -0.13(-1.89%) |
Aug 19, 2016 | 7.076 | 7.121 | 6.924 | 7.103 | 296,534 | -0.01(-0.13%) |
Aug 18, 2016 | 7.112 | 7.174 | 7.031 | 7.112 | 232,305 | +0.05(+0.76%) |
Aug 17, 2016 | 7.085 | 7.085 | 6.879 | 7.058 | 371,736 | +0.04(+0.51%) |
Aug 16, 2016 | 7.201 | 7.237 | 6.924 | 7.022 | 434,535 | -0.16(-2.24%) |
Aug 15, 2016 | 6.969 | 7.201 | 6.951 | 7.183 | 337,934 | +0.26(+3.74%) |
Aug 12, 2016 | 6.951 | 7.040 | 6.835 | 6.924 | 370,473 | -0.03(-0.39%) |
Aug 11, 2016 | 6.995 | 7.074 | 6.836 | 6.951 | 395,690 | +0.04(+0.51%) |
Aug 10, 2016 | 7.083 | 7.083 | 6.775 | 6.916 | 439,260 | -0.07(-1.01%) |
Aug 09, 2016 | 7.048 | 7.092 | 6.898 | 6.986 | 292,835 | -0.07(-1.00%) |
Aug 08, 2016 | 7.224 | 7.374 | 7.039 | 7.057 | 441,290 | -0.13(-1.84%) |
Aug 05, 2016 | 6.872 | 7.224 | 6.836 | 7.189 | 387,919 | +0.34(+5.02%) |
Aug 04, 2016 | 7.101 | 7.215 | 6.783 | 6.845 | 620,505 | -0.28(-3.96%) |
Aug 03, 2016 | 6.695 | 7.136 | 6.590 | 7.127 | 1,175,708 | +0.43(+6.45%) |
Aug 02, 2016 | 6.907 | 6.942 | 6.096 | 6.695 | 1,873,730 | +0.57(+9.35%) |